Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
21.01
+0.27 (1.30%)
Jul 20, 2026, 4:00 PM EDT - Market closed
BPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 21.10 | 21.10 | 21.01 | 21.01 | 21.01 | 1.29% | 510 |
| Jul 17, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.25% | 113 |
| Jul 16, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.12% | 103 |
| Jul 15, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.58% | 344 |
| Jul 14, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 3.75% | 278 |
| Jul 13, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.15 | -2.56% | 190 |
| Jul 10, 2026 | 21.00 | 21.00 | 20.86 | 20.86 | 20.68 | 1.09% | 268 |
| Jul 9, 2026 | 20.75 | 20.75 | 20.63 | 20.63 | 20.46 | 1.63% | 321 |
| Jul 8, 2026 | 20.21 | 20.30 | 20.16 | 20.30 | 20.13 | -2.52% | 6,981 |
| Jul 7, 2026 | 20.38 | 20.85 | 20.35 | 20.82 | 20.65 | 0.05% | 10,802 |
| Jul 6, 2026 | 20.87 | 20.87 | 20.74 | 20.81 | 20.64 | 3.53% | 914 |
| Jul 2, 2026 | 20.10 | 20.11 | 20.10 | 20.11 | 19.94 | 2.53% | 611 |
| Jul 1, 2026 | 19.61 | 19.61 | 19.57 | 19.61 | 19.44 | 2.10% | 601 |
| Jun 30, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.04 | -2.61% | 412 |
| Jun 29, 2026 | 19.47 | 19.72 | 18.55 | 19.72 | 19.56 | 1.02% | 7,622 |
| Jun 26, 2026 | 19.78 | 19.80 | 19.68 | 19.68 | 19.36 | 0.87% | 2,801 |
| Jun 25, 2026 | 19.99 | 20.07 | 19.51 | 19.51 | 19.19 | -1.01% | 14,059 |
| Jun 24, 2026 | 19.73 | 19.74 | 19.61 | 19.71 | 19.39 | -3.88% | 5,332 |
| Jun 23, 2026 | 20.46 | 20.50 | 20.45 | 20.50 | 20.17 | -2.98% | 4,412 |
| Jun 22, 2026 | 21.29 | 21.29 | 21.13 | 21.13 | 20.79 | 2.38% | 630 |
| Jun 18, 2026 | 20.77 | 20.79 | 20.64 | 20.64 | 20.31 | -1.77% | 690 |
| Jun 17, 2026 | 21.45 | 21.45 | 20.94 | 21.01 | 20.67 | -1.85% | 676 |
| Jun 16, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.06 | -1.12% | 663 |
| Jun 15, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.30 | 4.04% | 986 |
| Jun 12, 2026 | 20.75 | 20.83 | 20.75 | 20.81 | 20.48 | -0.23% | 562 |
| Jun 11, 2026 | 20.81 | 21.07 | 20.65 | 21.07 | 20.52 | 2.52% | 5,421 |
| Jun 10, 2026 | 21.45 | 21.45 | 20.50 | 20.55 | 20.02 | 0.01% | 4,966 |
| Jun 9, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.02 | -1.87% | 240 |
| Jun 8, 2026 | 21.10 | 21.10 | 20.94 | 20.94 | 20.40 | 4.92% | 405 |
| Jun 5, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.44 | -4.88% | 102 |
| Jun 4, 2026 | 21.13 | 21.13 | 20.79 | 20.98 | 20.44 | -2.67% | 5,051 |
| Jun 3, 2026 | 22.02 | 22.05 | 21.56 | 21.56 | 21.00 | -2.62% | 13,047 |
| Jun 2, 2026 | 22.65 | 22.65 | 22.05 | 22.14 | 21.56 | -6.06% | 5,124 |
| Jun 1, 2026 | 23.71 | 23.71 | 23.57 | 23.57 | 22.96 | -2.72% | 309 |
| May 29, 2026 | 24.07 | 24.23 | 24.07 | 24.23 | 23.60 | 0.13% | 305 |
| May 28, 2026 | 23.99 | 24.20 | 23.99 | 24.20 | 23.57 | -2.09% | 830 |
| May 27, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.07 | -1.33% | 85 |
| May 26, 2026 | 25.44 | 25.55 | 25.20 | 25.20 | 24.39 | 0.15% | 476 |
| May 22, 2026 | 25.42 | 25.49 | 25.10 | 25.16 | 24.36 | -2.27% | 3,342 |
| May 21, 2026 | 25.39 | 25.80 | 25.39 | 25.74 | 24.93 | 0.04% | 1,224 |
| May 20, 2026 | 25.62 | 25.73 | 25.50 | 25.73 | 24.91 | 0.87% | 954 |
| May 19, 2026 | 25.32 | 25.51 | 25.25 | 25.51 | 24.70 | 0.39% | 1,045 |
| May 18, 2026 | 25.54 | 25.54 | 25.27 | 25.41 | 24.60 | -2.53% | 759 |
| May 15, 2026 | 26.01 | 26.07 | 26.01 | 26.07 | 25.24 | -2.77% | 745 |
| May 14, 2026 | 26.23 | 26.90 | 26.23 | 26.81 | 25.96 | 2.36% | 392 |
| May 13, 2026 | 26.58 | 26.58 | 26.27 | 26.38 | 25.36 | -1.76% | 1,280 |
| May 12, 2026 | 26.75 | 26.85 | 26.62 | 26.85 | 25.82 | -1.06% | 3,442 |
| May 11, 2026 | 26.86 | 27.14 | 26.86 | 27.14 | 26.09 | 1.91% | 898 |
| May 8, 2026 | 26.57 | 26.63 | 26.52 | 26.63 | 25.61 | 0.79% | 998 |
| May 7, 2026 | 26.69 | 26.69 | 26.42 | 26.42 | 25.40 | -1.86% | 1,720 |